Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 13.06 | 13.06 | 12.76 | 12.76 | 12.76 | -0.26 (-2.00%) | 13,274 |
27 Aug 2019 | HKD | 12.98 | 13.02 | 12.98 | 13.02 | 13.02 | -0.1 (-0.76%) | 3,000 |
26 Aug 2019 | HKD | 12.98 | 13.12 | 12.98 | 13.12 | 13.12 | +0.04 (+0.31%) | 4,000 |
23 Aug 2019 | HKD | 13.22 | 13.26 | 12.88 | 13.08 | 13.08 | +0.04 (+0.31%) | 14,000 |
22 Aug 2019 | HKD | 12.88 | 13.04 | 12.88 | 13.04 | 13.04 | +0.04 (+0.31%) | 13,000 |
21 Aug 2019 | HKD | 13.22 | 13.22 | 12.94 | 13 | 13 | -0.08 (-0.61%) | 4,000 |
20 Aug 2019 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.14 (-1.06%) | 1,000 |
19 Aug 2019 | HKD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | +0.36 (+2.80%) | 1,000 |
16 Aug 2019 | HKD | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.18 (-1.38%) | 1,000 |
15 Aug 2019 | HKD | 12.96 | 13.04 | 12.96 | 13.04 | 13.04 | +0.02 (+0.15%) | 3,000 |
14 Aug 2019 | HKD | 13.14 | 13.3 | 13.02 | 13.02 | 13.02 | +0.02 (+0.15%) | 12,000 |
13 Aug 2019 | HKD | 13.14 | 13.2 | 13 | 13 | 13 | -0.68 (-4.97%) | 24,000 |
12 Aug 2019 | HKD | 13.52 | 13.68 | 13.52 | 13.68 | 13.68 | +0.38 (+2.86%) | 4,000 |
9 Aug 2019 | HKD | 13.28 | 13.3 | 13.28 | 13.3 | 13.3 | +0.02 (+0.15%) | 2,000 |
8 Aug 2019 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 13.28 | 14.2 | 12.8 | 13.28 | 13.28 | 0.0 (0.0%) | 46 |
6 Aug 2019 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
5 Aug 2019 | HKD | 13.3 | 13.32 | 13.28 | 13.28 | 13.28 | -0.14 (-1.04%) | 8,000 |
2 Aug 2019 | HKD | 13.32 | 13.42 | 13.32 | 13.42 | 13.42 | -0.14 (-1.03%) | 3,000 |
1 Aug 2019 | HKD | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 13.5 | 13.56 | 13.5 | 13.56 | 13.56 | -0.2 (-1.45%) | 3,000 |
30 Jul 2019 | HKD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 13.68 | 13.76 | 13.68 | 13.76 | 13.76 | +0.14 (+1.03%) | 13,000 |
25 Jul 2019 | HKD | 14.02 | 14.02 | 13.6 | 13.62 | 13.62 | -0.38 (-2.71%) | 66,501 |
24 Jul 2019 | HKD | 14.02 | 14.04 | 13.78 | 14 | 14 | -0.02 (-0.14%) | 8,000 |
23 Jul 2019 | HKD | 14.02 | 14.04 | 14.02 | 14.02 | 14.02 | +0.26 (+1.89%) | 6,000 |
22 Jul 2019 | HKD | 14.06 | 14.06 | 13.76 | 13.76 | 13.76 | -0.3 (-2.13%) | 40,000 |
19 Jul 2019 | HKD | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | +0.06 (+0.43%) | 11,000 |
18 Jul 2019 | HKD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |